Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16,58 | +1,04 % | CNY 16,41 | CNY 16,98 | CNY 16,29 | 6,05M |
| 2026-09-29 | CNY 16,41 | +1,42 % | CNY 16,40 | CNY 16,60 | CNY 16,08 | 6,74M |
| 2026-09-28 | CNY 16,18 | -5,55 % | CNY 17,19 | CNY 17,19 | CNY 16,04 | 9,03M |
| 2026-09-24 | CNY 17,13 | -2,28 % | CNY 17,45 | CNY 17,68 | CNY 17,11 | 5,56M |
| 2026-09-23 | CNY 17,53 | -1,74 % | CNY 17,83 | CNY 18,05 | CNY 17,42 | 8,07M |
| 2026-09-22 | CNY 17,84 | +3,42 % | CNY 17,38 | CNY 18,07 | CNY 17,25 | 13,29M |
| 2026-09-21 | CNY 17,25 | -2,65 % | CNY 17,82 | CNY 18,20 | CNY 16,51 | 16,56M |
| 2026-09-18 | CNY 17,72 | -0,11 % | CNY 17,86 | CNY 18,05 | CNY 17,57 | 10,02M |
| 2026-09-17 | CNY 17,74 | -2,95 % | CNY 18,28 | CNY 18,98 | CNY 17,69 | 14,97M |
| 2026-09-16 | CNY 18,28 | 0,00 % | CNY 18,46 | CNY 18,46 | CNY 17,97 | 9,70M |
| 2026-09-15 | CNY 18,28 | -4,04 % | CNY 19,13 | CNY 19,13 | CNY 18,01 | 14,94M |
| 2026-09-14 | CNY 19,05 | -3,25 % | CNY 19,69 | CNY 20,10 | CNY 18,60 | 18,95M |
| 2026-09-11 | CNY 19,69 | -2,43 % | CNY 20,18 | CNY 20,18 | CNY 19,50 | 8,33M |
| 2026-09-10 | CNY 20,18 | -1,22 % | CNY 20,45 | CNY 20,45 | CNY 19,87 | 5,96M |
| 2026-09-09 | CNY 20,43 | +0,54 % | CNY 20,35 | CNY 20,60 | CNY 20,05 | 6,83M |
| 2026-09-08 | CNY 20,32 | +0,84 % | CNY 20,20 | CNY 20,48 | CNY 19,72 | 7,93M |
| 2026-09-07 | CNY 20,15 | +2,49 % | CNY 19,70 | CNY 20,23 | CNY 19,66 | 7,03M |
| 2026-09-04 | CNY 19,66 | -2,63 % | CNY 20,23 | CNY 20,50 | CNY 19,50 | 9,79M |
| 2026-09-03 | CNY 20,19 | -0,39 % | CNY 20,29 | CNY 20,50 | CNY 19,76 | 11,37M |
| 2026-09-02 | CNY 20,27 | +0,25 % | CNY 20,13 | CNY 20,32 | CNY 19,76 | 7,75M |
| 2026-09-01 | CNY 20,22 | -0,98 % | CNY 20,45 | CNY 20,72 | CNY 20,13 | 11,34M |
| 2026-08-31 | CNY 20,42 | +4,13 % | CNY 19,10 | CNY 20,60 | CNY 18,90 | 21,67M |
| 2026-08-28 | CNY 19,61 | +2,19 % | CNY 19,05 | CNY 19,99 | CNY 18,90 | 17,73M |
| 2026-08-27 | CNY 19,19 | +0,58 % | CNY 19,08 | CNY 19,30 | CNY 18,86 | 7,56M |
| 2026-08-26 | CNY 19,08 | -1,29 % | CNY 19,30 | CNY 19,58 | CNY 18,72 | 8,29M |
| 2026-08-25 | CNY 19,33 | +2,82 % | CNY 18,75 | CNY 19,71 | CNY 18,10 | 14,34M |
| 2026-08-24 | CNY 18,80 | +1,35 % | CNY 18,55 | CNY 18,95 | CNY 18,01 | 9,28M |
| 2026-08-21 | CNY 18,55 | +1,87 % | CNY 18,15 | CNY 18,58 | CNY 17,76 | 7,80M |
| 2026-08-20 | CNY 18,21 | +1,62 % | CNY 18,01 | CNY 18,29 | CNY 17,70 | 9,05M |
| 2026-08-19 | CNY 17,92 | -8,80 % | CNY 19,23 | CNY 19,35 | CNY 17,75 | 19,40M |
| 2026-08-18 | CNY 19,65 | +4,91 % | CNY 19,00 | CNY 19,80 | CNY 18,66 | 17,74M |
| 2026-08-17 | CNY 18,73 | -5,97 % | CNY 20,00 | CNY 20,00 | CNY 17,42 | 25,78M |
| 2026-08-14 | CNY 19,92 | +3,59 % | CNY 19,30 | CNY 20,18 | CNY 19,30 | 12,37M |
| 2026-08-13 | CNY 19,23 | +1,00 % | CNY 19,20 | CNY 19,87 | CNY 18,88 | 12,56M |
| 2026-08-12 | CNY 19,04 | +0,74 % | CNY 18,90 | CNY 20,09 | CNY 18,90 | 11,57M |
| 2026-08-11 | CNY 18,90 | -2,48 % | CNY 19,45 | CNY 19,48 | CNY 18,61 | 11,12M |
| 2026-08-10 | CNY 19,38 | +2,00 % | CNY 19,05 | CNY 19,43 | CNY 18,72 | 7,67M |
| 2026-08-07 | CNY 19,00 | -0,05 % | CNY 19,01 | CNY 19,45 | CNY 18,70 | 9,78M |
| 2026-08-06 | CNY 19,01 | +1,55 % | CNY 18,71 | CNY 19,30 | CNY 18,55 | 12,72M |
| 2026-08-05 | CNY 18,72 | +9,47 % | CNY 17,13 | CNY 18,86 | CNY 16,94 | 13,88M |
| 2026-08-04 | CNY 17,10 | +6,21 % | CNY 16,54 | CNY 17,28 | CNY 15,96 | 13,42M |
| 2026-08-03 | CNY 16,10 | +10,05 % | CNY 14,60 | CNY 16,17 | CNY 14,48 | 16,34M |
| 2026-07-31 | CNY 14,63 | +8,85 % | CNY 13,85 | CNY 14,90 | CNY 13,85 | 13,47M |
| 2026-07-30 | CNY 13,44 | -9,74 % | CNY 14,89 | CNY 14,97 | CNY 13,26 | 14,25M |
| 2026-07-29 | CNY 14,89 | -4,24 % | CNY 15,68 | CNY 15,68 | CNY 14,61 | 10,00M |
| 2026-07-28 | CNY 15,55 | -3,72 % | CNY 16,00 | CNY 16,20 | CNY 15,37 | 6,46M |
| 2026-07-27 | CNY 16,15 | +2,87 % | CNY 15,76 | CNY 16,25 | CNY 15,48 | 6,57M |
| 2026-07-24 | CNY 15,70 | -5,19 % | CNY 16,36 | CNY 16,72 | CNY 15,61 | 8,75M |
| 2026-07-23 | CNY 16,56 | +0,55 % | CNY 16,33 | CNY 16,81 | CNY 16,10 | 8,58M |
| 2026-07-22 | CNY 16,47 | -6,05 % | CNY 17,33 | CNY 17,77 | CNY 16,40 | 12,57M |
| 2026-07-21 | CNY 17,53 | +2,04 % | CNY 17,30 | CNY 17,74 | CNY 14,60 | 21,84M |
| 2026-07-20 | CNY 17,18 | -11,99 % | CNY 19,78 | CNY 19,89 | CNY 16,50 | 18,46M |
| 2026-07-17 | CNY 19,52 | -1,91 % | CNY 19,91 | CNY 20,22 | CNY 19,29 | 10,65M |
| 2026-07-16 | CNY 19,90 | -2,12 % | CNY 20,18 | CNY 20,41 | CNY 19,65 | 7,52M |
| 2026-07-15 | CNY 20,33 | +2,57 % | CNY 19,86 | CNY 20,43 | CNY 19,28 | 10,06M |
| 2026-07-14 | CNY 19,82 | +0,41 % | CNY 19,83 | CNY 20,17 | CNY 19,00 | 10,75M |
| 2026-07-13 | CNY 19,74 | -7,37 % | CNY 21,27 | CNY 21,27 | CNY 19,41 | 17,09M |
| 2026-07-10 | CNY 21,31 | +7,74 % | CNY 19,73 | CNY 21,89 | CNY 19,72 | 21,34M |
| 2026-07-09 | CNY 19,78 | -1,49 % | CNY 20,09 | CNY 20,13 | CNY 19,20 | 9,07M |
| 2026-07-08 | CNY 20,08 | -2,29 % | CNY 20,58 | CNY 20,58 | CNY 19,78 | 7,82M |
| 2026-07-07 | CNY 20,55 | -1,82 % | CNY 20,80 | CNY 21,20 | CNY 20,45 | 8,49M |
| 2026-07-06 | CNY 20,93 | +0,87 % | CNY 20,79 | CNY 21,35 | CNY 20,02 | 12,01M |
| 2026-07-03 | CNY 20,75 | -3,58 % | CNY 21,52 | CNY 21,53 | CNY 20,43 | 12,13M |
| 2026-07-02 | CNY 21,52 | -1,65 % | CNY 21,78 | CNY 22,50 | CNY 21,20 | 16,49M |
| 2026-07-01 | CNY 21,88 | +2,58 % | CNY 21,32 | CNY 22,35 | CNY 21,10 | 15,89M |
| 2026-06-30 | CNY 21,33 | +0,19 % | CNY 21,09 | CNY 21,33 | CNY 20,52 | 13,08M |
| 2026-06-29 | CNY 21,29 | -0,33 % | CNY 21,20 | CNY 22,18 | CNY 20,68 | 18,12M |
| 2026-06-26 | CNY 21,36 | +6,22 % | CNY 20,00 | CNY 21,70 | CNY 19,70 | 21,66M |
| 2026-06-25 | CNY 20,11 | -2,94 % | CNY 20,67 | CNY 21,12 | CNY 20,00 | 15,02M |
| 2026-06-24 | CNY 20,72 | +2,32 % | CNY 20,09 | CNY 20,80 | CNY 19,40 | 18,21M |
| 2026-06-23 | CNY 20,25 | +7,03 % | CNY 19,00 | CNY 20,70 | CNY 18,65 | 22,85M |
| 2026-06-22 | CNY 18,92 | -2,87 % | CNY 19,21 | CNY 19,48 | CNY 18,00 | 17,97M |
| 2026-06-18 | CNY 19,48 | +2,85 % | CNY 19,20 | CNY 19,66 | CNY 18,51 | 13,78M |
| 2026-06-17 | CNY 18,94 | -3,02 % | CNY 19,45 | CNY 19,68 | CNY 18,41 | 14,04M |
| 2026-06-16 | CNY 19,53 | -1,26 % | CNY 19,73 | CNY 19,83 | CNY 19,38 | 7,59M |
| 2026-06-15 | CNY 19,78 | +3,02 % | CNY 19,30 | CNY 19,79 | CNY 19,15 | 10,90M |
| 2026-06-12 | CNY 19,20 | -0,41 % | CNY 19,38 | CNY 19,80 | CNY 19,05 | 12,51M |
| 2026-06-11 | CNY 19,28 | +3,88 % | CNY 18,50 | CNY 19,30 | CNY 18,22 | 10,32M |
| 2026-06-10 | CNY 18,56 | -0,96 % | CNY 18,60 | CNY 18,84 | CNY 18,11 | 9,41M |
| 2026-06-09 | CNY 18,74 | +2,46 % | CNY 18,40 | CNY 18,78 | CNY 18,22 | 8,49M |
| 2026-06-08 | CNY 18,29 | -2,97 % | CNY 18,50 | CNY 18,98 | CNY 18,13 | 12,98M |
| 2026-06-05 | CNY 18,85 | +4,96 % | CNY 18,15 | CNY 18,90 | CNY 17,97 | 16,61M |
| 2026-06-04 | CNY 17,96 | +6,90 % | CNY 16,72 | CNY 17,98 | CNY 16,50 | 12,89M |
| 2026-06-03 | CNY 16,80 | -0,65 % | CNY 16,93 | CNY 17,25 | CNY 16,63 | 11,69M |
| 2026-06-02 | CNY 16,91 | -3,09 % | CNY 17,28 | CNY 17,40 | CNY 16,48 | 12,75M |
| 2026-06-01 | CNY 17,45 | +0,69 % | CNY 17,69 | CNY 18,96 | CNY 17,32 | 14,06M |
| 2026-05-29 | CNY 17,33 | -11,31 % | CNY 19,67 | CNY 20,28 | CNY 17,16 | 24,78M |
| 2026-05-28 | CNY 19,54 | +5,34 % | CNY 18,58 | CNY 19,64 | CNY 18,40 | 20,16M |
| 2026-05-27 | CNY 18,55 | -2,27 % | CNY 18,88 | CNY 18,93 | CNY 18,28 | 12,82M |
| 2026-05-26 | CNY 18,98 | +7,54 % | CNY 17,58 | CNY 19,19 | CNY 17,45 | 22,06M |